Options Chain for DOLLAR TREE INC COM (DLTR) - $74.31 as of 2/4/2025 9:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.55 | 40.70 | 31.05 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 2/4/2025 3:59:37 PM EST |
| 40.00 | 33.00 | 36.30 | 30.50 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 45.00 | 27.70 | 30.70 | 23.55 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.97 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:37 PM EST |
| 50.00 | 24.75 | 25.20 | 19.10 | 0.00 | 0.00% | 0 | 92 | 0.68 | 0.95 | 0.01 | -0.03 | 1/16/2025 | 2/4/2025 3:59:37 PM EST |
| 55.00 | 20.05 | 20.60 | 18.37 | 0.00 | 0.00% | 0 | 275 | 0.66 | 0.91 | 0.01 | -0.04 | 1/17/2025 | 2/4/2025 3:59:37 PM EST |
| 60.00 | 15.90 | 16.20 | 16.28 | 0.00 | 0.00% | 0 | 219 | 0.65 | 0.85 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 3:59:37 PM EST |
| 65.00 | 12.15 | 12.45 | 11.86 | +0.31 | +2.69% | 5 | 1,017 | 0.65 | 0.77 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 70.00 | 8.90 | 9.05 | 8.75 | +1.15 | +15.14% | 14 | 1,101 | 0.63 | 0.66 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 75.00 | 6.25 | 6.40 | 6.20 | +1.25 | +25.26% | 24 | 5,326 | 0.62 | 0.54 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 80.00 | 4.25 | 4.40 | 4.29 | +0.92 | +27.30% | 129 | 10,534 | 0.61 | 0.42 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 85.00 | 2.84 | 2.99 | 2.90 | +0.67 | +30.05% | 65 | 9,833 | 0.61 | 0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 90.00 | 1.85 | 1.90 | 1.80 | +0.41 | +29.50% | 35 | 3,308 | 0.61 | 0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 95.00 | 1.20 | 1.27 | 1.21 | +0.19 | +18.63% | 26 | 4,259 | 0.62 | 0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 100.00 | 0.78 | 0.86 | 0.83 | +0.20 | +31.75% | 1 | 223 | 0.63 | 0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 105.00 | 0.52 | 0.98 | 0.48 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.08 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 110.00 | 0.36 | 0.44 | 0.38 | +0.11 | +40.75% | 1 | 2,765 | 0.66 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 115.00 | 0.07 | 0.82 | 0.36 | +0.09 | +33.34% | 2 | 59 | 0.73 | 0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 120.00 | 0.05 | 0.80 | 0.26 | 0.00 | 0.00% | 0 | 237 | 0.78 | 0.03 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:37 PM EST |
| 125.00 | 0.05 | 0.91 | 0.21 | 0.00 | 0.00% | 0 | 492 | 0.89 | 0.02 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:37 PM EST |
| 130.00 | 0.03 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.81 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 135.00 | 0.02 | 0.52 | 0.22 | 0.00 | 0.00% | 0 | 46 | 0.96 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:37 PM EST |
| 140.00 | 0.00 | 1.33 | 0.57 | 0.00 | 0.00% | 0 | 212 | 1.21 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:37 PM EST |
| 145.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:37 PM EST |
| 150.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:37 PM EST |
| 155.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 461 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:37 PM EST |
| 160.00 | 0.00 | 0.48 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:37 PM EST |
| 165.00 | 0.00 | 1.07 | 0.26 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:37 PM EST |
| 170.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:37 PM EST |
| 175.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:37 PM EST |
| 180.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 245 | 1.01 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 40.00 | 0.02 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 270 | 0.97 | -0.01 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:37 PM EST |
| 45.00 | 0.15 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 251 | 0.83 | -0.03 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 50.00 | 0.30 | 0.45 | 0.40 | -0.08 | -16.67% | 1 | 439 | 0.73 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 55.00 | 0.73 | 0.79 | 0.75 | -0.22 | -22.68% | 1 | 2,198 | 0.69 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 60.00 | 1.34 | 1.46 | 1.41 | -0.34 | -19.43% | 3 | 1,663 | 0.66 | -0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 65.00 | 2.43 | 2.53 | 2.51 | -0.58 | -18.77% | 13 | 3,070 | 0.64 | -0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 70.00 | 4.15 | 4.25 | 4.19 | -0.96 | -18.65% | 169 | 7,257 | 0.63 | -0.34 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 75.00 | 6.50 | 6.65 | 6.55 | -1.45 | -18.13% | 180 | 5,539 | 0.62 | -0.46 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 80.00 | 9.40 | 9.60 | 9.85 | -0.72 | -6.82% | 6 | 980 | 0.62 | -0.58 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 85.00 | 12.90 | 13.20 | 13.37 | -0.98 | -6.83% | 2 | 2,180 | 0.61 | -0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 90.00 | 16.15 | 17.25 | 17.52 | -4.63 | -20.91% | 5 | 274 | 0.62 | -0.77 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 95.00 | 21.30 | 21.55 | 20.85 | 0.00 | 0.00% | 0 | 322 | 0.61 | -0.84 | 0.02 | -0.05 | 1/21/2025 | 2/4/2025 3:59:37 PM EST |
| 100.00 | 25.90 | 26.50 | 24.60 | 0.00 | 0.00% | 0 | 232 | 0.62 | -0.88 | 0.01 | -0.04 | 1/7/2025 | 2/4/2025 3:59:37 PM EST |
| 105.00 | 29.40 | 32.70 | 40.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.92 | 0.01 | -0.03 | 11/19/2024 | 2/4/2025 3:59:37 PM EST |
| 110.00 | 34.90 | 37.20 | 38.41 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.94 | 0.01 | -0.02 | 12/12/2024 | 2/4/2025 3:59:37 PM EST |
| 115.00 | 40.25 | 42.80 | 52.67 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.02 | 9/4/2024 | 2/4/2025 3:59:37 PM EST |
| 120.00 | 44.40 | 47.05 | 52.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.01 | 9/6/2024 | 2/4/2025 3:59:37 PM EST |
| 125.00 | 49.15 | 52.80 | 50.92 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 12/11/2024 | 2/4/2025 3:59:37 PM EST |
| 130.00 | 54.05 | 57.80 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 6/12/2024 | 2/4/2025 3:59:37 PM EST |
| 135.00 | 59.10 | 62.80 | 29.37 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 6/13/2024 | 2/4/2025 3:59:37 PM EST |
| 140.00 | 64.50 | 67.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 145.00 | 69.20 | 72.80 | 38.32 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 2/4/2025 3:59:37 PM EST |
| 150.00 | 74.05 | 77.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 155.00 | 79.05 | 82.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 160.00 | 84.40 | 87.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 165.00 | 89.05 | 92.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 170.00 | 94.05 | 97.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 175.00 | 99.20 | 102.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 180.00 | 104.20 | 107.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST |